Skip to main content
logo
ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
12.80
-0.26 (-1.99%)
At close: Nov 6, 2026, 4:00 PM
12.87
+0.07 (0.55%)
After-hours: Nov 6, 2026, 7:53 PM EST

ETHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202612.8513.0012.6012.8012.80-1.99%875,077
Nov 5, 202614.8014.8512.9213.0613.06-14.58%1,568,048
Nov 4, 202614.0215.6114.0215.2915.2911.36%1,678,628
Nov 3, 202613.6113.8613.5913.7313.734.02%703,416
Nov 2, 202613.6313.8113.0713.2013.201.18%1,011,351
Oct 30, 202613.0013.3612.7113.0613.05-8.80%1,111,756
Oct 29, 202614.2414.8314.0714.3214.30-3.37%778,748
Oct 28, 202614.3614.8214.1914.8214.802.07%689,838
Oct 27, 202614.2314.6314.1214.5214.502.83%811,218
Oct 26, 202614.0814.4613.8414.1214.11-6.49%1,052,779
Oct 23, 202615.1915.4014.9515.1015.080.53%551,092
Oct 22, 202615.2815.4614.7115.0215.00-9.13%1,277,219
Oct 21, 202616.3216.9116.0516.5316.514.82%1,236,683
Oct 20, 202615.1716.2815.0915.7715.753.75%950,259
Oct 19, 202615.6015.6015.1115.2015.18-1.62%724,288
Oct 16, 202616.1316.3515.2315.4515.43-3.38%1,346,454
Oct 15, 202614.5916.1314.3415.9915.971.85%1,853,196
Oct 14, 202616.2616.4915.5515.7015.68-6.27%1,446,456
Oct 13, 202616.8017.0516.5916.7516.73-1.12%864,429
Oct 12, 202617.0117.2916.7316.9416.923.42%1,140,371
Oct 9, 202616.6516.7316.3516.3816.360.86%1,495,437
Oct 8, 202617.2217.2415.4616.2416.22-8.51%4,643,682
Oct 7, 202617.6117.8517.2917.7517.73-8.88%2,198,734
Oct 6, 202619.8020.0119.3719.4819.46-1.32%928,992
Oct 5, 202619.9320.0819.3419.7419.723.03%1,089,375
Oct 2, 202620.4320.7218.9319.1619.14-2.49%1,651,642
Oct 1, 202619.4619.8719.2819.6519.632.26%1,261,248
Sep 30, 202620.0620.2419.2019.2319.20-1.64%954,706
Sep 29, 202620.2620.2619.2519.5519.511.19%1,085,046
Sep 28, 202619.5820.0419.0119.3219.28-1.68%1,234,954
Sep 25, 202619.7819.9119.3019.6519.61-0.30%938,834
Sep 24, 202619.2219.8619.0219.7119.671.18%1,069,331
Sep 23, 202620.0220.1618.8619.4819.44-5.48%1,807,500
Sep 22, 202620.4620.7920.0820.6120.57-0.67%1,825,627
Sep 21, 202620.3620.9620.0320.7520.719.21%2,439,737
Sep 18, 202617.2119.1117.1719.0018.9715.71%2,032,209
Sep 17, 202616.4816.8916.1916.4216.393.40%1,210,353
Sep 16, 202615.8016.1915.3915.8815.85-0.69%1,432,757
Sep 15, 202616.8816.8815.1715.9915.96-10.12%2,952,482
Sep 14, 202617.2517.9417.1617.7917.76-0.17%1,499,442
Sep 11, 202617.2619.5317.1317.8217.796.39%4,917,651
Sep 10, 202616.1616.9316.1316.7516.72-0.24%1,133,597
Sep 9, 202617.4917.6016.7616.7916.76-1.47%1,471,333
Sep 8, 202616.8717.3916.4717.0417.011.91%1,458,639
Sep 4, 202616.6616.8516.3716.7216.69-5.05%2,315,608
Sep 3, 202616.2917.7916.2917.6117.5810.48%2,766,895
Sep 2, 202615.8716.3015.6715.9415.91-2.03%1,503,646
Sep 1, 202616.6416.8615.8116.2716.24-5.47%1,821,138
Aug 31, 202616.7917.3216.5817.2217.183.92%1,850,744
Aug 28, 202617.5017.8816.1916.5716.53-5.42%3,186,943